Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.45 15.20 15.14 15.20 1,028,365 -0.05(-0.33%)
Mar 27, 2024 15.10 15.27 15.01 15.25 625,198 +0.24(+1.60%)
Mar 26, 2024 15.16 15.22 15.01 15.01 714,269 -0.12(-0.79%)
Mar 25, 2024 14.99 15.28 14.95 15.13 762,157 +0.21(+1.41%)
Mar 22, 2024 14.94 15.02 14.77 14.92 952,471 -0.09(-0.60%)
Mar 21, 2024 14.70 15.01 14.65 15.01 1,272,574 +0.38(+2.60%)
Mar 20, 2024 14.34 14.68 14.34 14.63 1,309,722 +0.24(+1.67%)
Mar 19, 2024 14.19 14.56 14.19 14.39 1,726,876 +0.30(+2.13%)
Mar 18, 2024 14.42 14.54 14.08 14.09 1,757,248 -0.34(-2.36%)
Mar 15, 2024 14.46 14.74 14.30 14.43 10,289,681 -0.03(-0.21%)
Mar 14, 2024 14.68 14.76 14.27 14.46 1,611,118 -0.28(-1.90%)
Mar 13, 2024 14.57 14.87 14.42 14.74 1,308,200 +0.17(+1.17%)
Mar 12, 2024 14.50 14.60 14.35 14.57 643,980 +0.01(+0.07%)
Mar 11, 2024 14.64 14.79 14.46 14.56 857,983 -0.17(-1.15%)
Mar 08, 2024 14.88 15.01 14.70 14.73 791,558 -0.11(-0.74%)
Mar 07, 2024 14.60 14.85 14.56 14.84 818,526 +0.26(+1.78%)
Mar 06, 2024 14.39 14.73 14.33 14.58 913,557 +0.29(+2.03%)
Mar 05, 2024 14.07 14.41 14.06 14.29 930,972 +0.18(+1.28%)
Mar 04, 2024 14.24 14.36 14.07 14.11 1,034,619 -0.08(-0.56%)
Mar 01, 2024 14.20 14.44 14.11 14.19 1,035,199 +0.04(+0.28%)
Feb 29, 2024 14.40 14.45 14.10 14.15 1,444,320 -0.03(-0.21%)
Feb 28, 2024 13.73 14.21 13.61 14.18 1,220,321 +0.34(+2.46%)
Feb 27, 2024 13.65 14.06 13.43 13.84 1,262,854 +0.38(+2.82%)
Feb 26, 2024 13.30 13.49 13.18 13.46 1,334,497 +0.17(+1.28%)
Feb 23, 2024 13.16 13.45 13.06 13.29 1,195,519 -0.01(-0.08%)
Feb 22, 2024 12.95 13.32 12.93 13.30 1,291,212 +0.29(+2.23%)
Feb 21, 2024 12.66 13.02 12.53 13.01 1,621,885 +0.35(+2.76%)
Feb 20, 2024 12.07 12.75 12.03 12.66 2,393,341 +0.52(+4.28%)
Feb 16, 2024 11.78 12.21 11.63 12.14 1,941,260 +0.39(+3.32%)
Feb 15, 2024 10.98 12.02 10.75 11.75 3,106,725 +1.94(+19.78%)
Feb 14, 2024 9.710 9.850 9.670 9.810 1,005,424 +0.28(+2.94%)
Feb 13, 2024 9.680 9.755 9.440 9.530 878,301 -0.43(-4.32%)
Feb 12, 2024 9.730 10.01 9.730 9.960 868,495 +0.26(+2.68%)
Feb 09, 2024 9.810 9.810 9.620 9.700 903,325 -0.08(-0.82%)
Feb 08, 2024 9.650 9.805 9.530 9.780 726,330 +0.16(+1.66%)
Feb 07, 2024 9.870 9.930 9.600 9.620 873,109 -0.24(-2.43%)
Feb 06, 2024 9.710 9.945 9.670 9.860 671,472 +0.20(+2.07%)
Feb 05, 2024 9.830 9.840 9.615 9.660 674,398 -0.33(-3.30%)
Feb 02, 2024 10.11 10.26 9.960 9.990 884,133 -0.23(-2.25%)
Feb 01, 2024 10.13 10.23 9.985 10.22 1,290,934 +0.13(+1.29%)
Jan 31, 2024 10.37 10.46 10.08 10.09 1,818,592 -0.24(-2.32%)
Jan 30, 2024 10.05 10.33 10.04 10.33 1,114,015 +0.13(+1.27%)
Jan 29, 2024 10.08 10.20 9.961 10.20 574,644 +0.09(+0.89%)
Jan 26, 2024 10.24 10.28 10.04 10.11 589,203 -0.08(-0.79%)
Jan 25, 2024 10.21 10.27 9.925 10.19 1,339,327 +0.15(+1.49%)
Jan 24, 2024 10.01 10.04 9.750 10.04 1,481,073 +0.18(+1.83%)
Jan 23, 2024 9.970 10.16 9.820 9.860 776,254 +0.01(+0.10%)
Jan 22, 2024 9.700 9.975 9.600 9.850 964,306 +0.22(+2.28%)
Jan 19, 2024 9.750 9.750 9.540 9.630 1,961,569 -0.13(-1.33%)
Jan 18, 2024 9.650 9.770 9.560 9.760 828,999 +0.20(+2.09%)
Jan 17, 2024 9.510 9.720 9.470 9.560 740,607 -0.13(-1.34%)
Jan 16, 2024 9.920 9.950 9.670 9.690 693,091 -0.28(-2.81%)
Jan 12, 2024 10.29 10.29 9.915 9.970 714,625 -0.13(-1.29%)
Jan 11, 2024 10.15 10.15 9.970 10.10 755,908 -0.05(-0.49%)
Jan 10, 2024 9.990 10.21 9.990 10.15 616,843 +0.10(+1.00%)
Jan 09, 2024 10.27 10.27 10.02 10.05 767,516 -0.38(-3.64%)
Jan 08, 2024 10.63 10.63 10.35 10.43 572,166 -0.27(-2.52%)
Jan 05, 2024 10.71 10.84 10.64 10.70 583,245 -0.03(-0.28%)
Jan 04, 2024 11.00 11.06 10.67 10.73 727,551 -0.21(-1.92%)
Jan 03, 2024 11.07 11.14 10.93 10.94 759,733 -0.19(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.